22,350€
6,56%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 21,03 | 22,63 | 21,00 | 22,40 | 6,79% | 435,00 |
27.03.2024 | 19,09 | 21,40 | 19,07 | 20,98 | 10,22% | 22,00 |
26.03.2024 | 18,32 | 19,40 | 18,05 | 19,03 | 4,79% | 585,00 |
25.03.2024 | 18,23 | 18,83 | 17,99 | 18,16 | -0,55% | 3,00 |
22.03.2024 | 18,81 | 19,03 | 17,95 | 18,26 | -2,77% | 317,00 |
21.03.2024 | 18,43 | 19,64 | 18,40 | 18,78 | 2,07% | 150,00 |
20.03.2024 | 18,35 | 18,75 | 17,56 | 18,40 | 0,22% | 5,00 |
19.03.2024 | 19,33 | 19,39 | 18,34 | 18,36 | -5,07% | - |
18.03.2024 | 19,54 | 19,73 | 19,03 | 19,34 | -0,92% | 365,00 |
15.03.2024 | 18,53 | 19,61 | 18,37 | 19,52 | 5,29% | 27,00 |
14.03.2024 | 18,87 | 18,94 | 17,93 | 18,54 | -1,59% | 60,00 |
13.03.2024 | 19,03 | 19,51 | 18,68 | 18,84 | -1,05% | 10,00 |
12.03.2024 | 19,53 | 20,68 | 18,53 | 19,04 | -2,46% | 25,00 |
11.03.2024 | 19,30 | 20,09 | 19,13 | 19,52 | 1,19% | 80,00 |
08.03.2024 | 18,55 | 19,85 | 18,49 | 19,29 | 4,33% | - |
07.03.2024 | 17,97 | 19,06 | 17,90 | 18,49 | 3,18% | 657,00 |
06.03.2024 | 17,01 | 18,61 | 17,01 | 17,92 | 5,16% | 1.000,00 |
05.03.2024 | 16,65 | 17,68 | 16,27 | 17,04 | 1,85% | 448,00 |
04.03.2024 | 17,99 | 18,34 | 16,64 | 16,73 | -6,54% | 917,00 |
01.03.2024 | 19,41 | 19,88 | 17,58 | 17,90 | -7,16% | 81,00 |
29.02.2024 | 21,70 | 22,68 | 19,09 | 19,28 | 2,28% | 1.182,00 |
28.02.2024 | 18,78 | 19,30 | 18,34 | 18,85 | 0,75% | 645,00 |
27.02.2024 | 17,99 | 19,00 | 17,90 | 18,71 | 4,06% | 2,00 |
26.02.2024 | 18,69 | 19,00 | 17,64 | 17,98 | -4,31% | 644,00 |
23.02.2024 | 18,97 | 19,35 | 18,30 | 18,79 | -0,74% | 122,00 |
22.02.2024 | 20,68 | 20,80 | 18,62 | 18,93 | -8,44% | 184,00 |
21.02.2024 | 20,93 | 20,95 | 20,45 | 20,68 | -1,08% | - |
20.02.2024 | 21,28 | 21,33 | 20,23 | 20,90 | -1,99% | - |
19.02.2024 | 21,33 | 21,38 | 21,33 | 21,33 | 0,00% | - |
16.02.2024 | 22,28 | 22,30 | 21,33 | 21,33 | -4,26% | - |
15.02.2024 | 22,08 | 22,70 | 21,78 | 22,28 | 1,02% | 618,00 |
14.02.2024 | 20,45 | 22,28 | 20,02 | 22,05 | 7,69% | - |
13.02.2024 | 23,13 | 23,20 | 20,18 | 20,48 | -11,56% | 1.264,00 |
12.02.2024 | 21,18 | 23,58 | 21,00 | 23,15 | 9,46% | 574,00 |
09.02.2024 | 20,78 | 21,55 | 20,38 | 21,15 | 2,05% | - |
08.02.2024 | 20,38 | 20,75 | 20,13 | 20,73 | 1,97% | 844,00 |
07.02.2024 | 20,00 | 20,75 | 19,22 | 20,33 | 1,85% | 657,00 |
06.02.2024 | 18,78 | 19,97 | 18,77 | 19,96 | 6,09% | - |
05.02.2024 | 19,52 | 19,65 | 17,99 | 18,81 | -3,74% | 55,00 |
02.02.2024 | 20,07 | 20,20 | 18,65 | 19,54 | -2,35% | 329,00 |
01.02.2024 | 18,94 | 20,25 | 18,80 | 20,01 | 5,59% | 461,00 |
31.01.2024 | 19,76 | 20,38 | 18,85 | 18,95 | -4,00% | 425,00 |
30.01.2024 | 21,03 | 21,03 | 19,56 | 19,74 | -6,45% | 318,00 |
29.01.2024 | 20,33 | 21,15 | 19,70 | 21,10 | 3,43% | - |
26.01.2024 | 21,23 | 21,78 | 20,25 | 20,40 | -4,00% | - |
25.01.2024 | 20,33 | 21,30 | 20,20 | 21,25 | 4,55% | 30,00 |
24.01.2024 | 21,78 | 22,30 | 20,15 | 20,33 | -6,77% | 315,00 |
23.01.2024 | 20,98 | 22,13 | 20,80 | 21,80 | 3,44% | 285,00 |
22.01.2024 | 19,92 | 21,38 | 19,89 | 21,08 | 5,85% | 487,00 |
19.01.2024 | 19,80 | 20,07 | 18,67 | 19,91 | 0,30% | 40,00 |
18.01.2024 | 19,76 | 20,15 | 18,84 | 19,85 | 0,15% | 2,00 |
17.01.2024 | 21,78 | 21,98 | 19,71 | 19,82 | -9,08% | 584,00 |
16.01.2024 | 23,83 | 23,93 | 21,25 | 21,80 | -8,31% | 403,00 |
15.01.2024 | 23,75 | 23,95 | 23,55 | 23,78 | 0,11% | 42,00 |
12.01.2024 | 23,65 | 24,80 | 23,40 | 23,75 | 0,21% | - |
11.01.2024 | 24,40 | 24,45 | 23,40 | 23,70 | -2,87% | 35,00 |
10.01.2024 | 25,20 | 25,23 | 24,03 | 24,40 | -2,98% | - |
09.01.2024 | 26,43 | 26,65 | 25,00 | 25,15 | -5,18% | - |
08.01.2024 | 26,13 | 26,75 | 25,83 | 26,53 | 1,24% | 6,00 |
05.01.2024 | 26,68 | 27,30 | 25,98 | 26,20 | -1,41% | 1,00 |
04.01.2024 | 27,03 | 27,38 | 26,53 | 26,58 | -1,85% | 15,00 |
03.01.2024 | 28,63 | 28,70 | 26,48 | 27,08 | -5,74% | 42,00 |
02.01.2024 | 28,73 | 29,83 | 28,28 | 28,73 | -2,38% | 16,00 |
29.12.2023 | 29,40 | 29,55 | 29,33 | 29,43 | 0,09% | 49,00 |
28.12.2023 | 29,08 | 29,65 | 28,83 | 29,40 | 1,29% | 4,00 |
27.12.2023 | 29,33 | 29,50 | 28,80 | 29,03 | 1,66% | 48,00 |
22.12.2023 | 28,53 | 29,35 | 28,38 | 28,55 | -0,09% | - |
21.12.2023 | 28,13 | 29,25 | 27,90 | 28,58 | 2,14% | 31,00 |
20.12.2023 | 30,18 | 30,40 | 27,95 | 27,98 | -7,06% | 87,00 |
19.12.2023 | 29,33 | 30,83 | 29,20 | 30,10 | 2,56% | - |
18.12.2023 | 31,08 | 31,30 | 29,08 | 29,35 | -6,00% | 51,00 |
15.12.2023 | 33,28 | 33,60 | 30,93 | 31,23 | -6,23% | 360,00 |
14.12.2023 | 30,53 | 33,88 | 30,23 | 33,30 | 8,91% | 425,00 |
13.12.2023 | 27,18 | 30,70 | 26,85 | 30,58 | 12,51% | 2,00 |
12.12.2023 | 29,43 | 29,48 | 27,03 | 27,18 | -7,80% | - |
11.12.2023 | 29,48 | 30,45 | 29,05 | 29,48 | 0,17% | 14,00 |
08.12.2023 | 29,73 | 30,30 | 28,83 | 29,43 | -1,09% | - |
07.12.2023 | 28,08 | 29,85 | 27,95 | 29,75 | 5,97% | 1,00 |
06.12.2023 | 28,13 | 29,40 | 27,70 | 28,08 | 0,00% | - |
05.12.2023 | 29,78 | 29,93 | 27,63 | 28,08 | -6,03% | 40,00 |
04.12.2023 | 29,13 | 30,20 | 29,00 | 29,88 | 2,58% | 298,00 |
01.12.2023 | 27,48 | 29,15 | 26,50 | 29,13 | 5,62% | 10,00 |
30.11.2023 | 25,93 | 28,20 | 25,83 | 27,58 | 6,78% | 80,00 |
29.11.2023 | 26,03 | 27,48 | 25,83 | 25,83 | -0,86% | 147,00 |
28.11.2023 | 25,15 | 26,30 | 24,45 | 26,05 | 3,48% | - |
27.11.2023 | 25,93 | 26,00 | 24,85 | 25,18 | -3,17% | - |
24.11.2023 | 26,33 | 26,65 | 25,80 | 26,00 | -1,23% | 1,00 |
23.11.2023 | 26,33 | 26,45 | 26,25 | 26,33 | 0,00% | 1,00 |
22.11.2023 | 25,48 | 26,58 | 25,43 | 26,33 | 3,64% | 125,00 |
21.11.2023 | 26,73 | 26,78 | 25,25 | 25,40 | -5,14% | - |
20.11.2023 | 26,48 | 27,13 | 25,85 | 26,78 | -0,65% | - |
17.11.2023 | 24,80 | 26,95 | 24,80 | 26,95 | 3,65% | 513,00 |
15.11.2023 | 25,25 | 26,30 | 25,25 | 26,00 | 3,79% | 225,00 |
14.11.2023 | 24,15 | 25,05 | 24,15 | 25,05 | 24,01% | 163,00 |
09.11.2023 | 20,15 | 20,20 | 20,15 | 20,20 | -0,98% | 299,00 |
08.11.2023 | 21,05 | 21,50 | 19,40 | 20,40 | 6,58% | 809,00 |
07.11.2023 | 21,25 | 21,55 | 17,82 | 19,14 | -30,40% | 2.144,00 |
06.11.2023 | 27,50 | 27,50 | 27,50 | 27,50 | 1,66% | 36,00 |
03.11.2023 | 25,35 | 27,25 | 25,15 | 27,05 | 6,50% | 996,00 |
02.11.2023 | 24,00 | 25,40 | 23,95 | 25,40 | 4,53% | 649,00 |